Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.800 | 2.890 | 2.800 | 2.860 | 26,992 | +0.05(+1.78%) |
Jul 28, 2022 | 2.890 | 2.990 | 2.760 | 2.810 | 32,861 | -0.05(-1.75%) |
Jul 27, 2022 | 2.730 | 2.920 | 2.729 | 2.860 | 126,106 | +0.10(+3.62%) |
Jul 26, 2022 | 2.690 | 2.805 | 2.690 | 2.760 | 60,365 | +0.00(+0.00%) |
Jul 25, 2022 | 2.660 | 2.770 | 2.660 | 2.760 | 29,496 | +0.00(+0.00%) |
Jul 22, 2022 | 2.770 | 2.780 | 2.720 | 2.760 | 26,497 | -0.07(-2.47%) |
Jul 21, 2022 | 2.780 | 2.840 | 2.712 | 2.830 | 37,209 | -0.01(-0.35%) |
Jul 20, 2022 | 2.780 | 2.870 | 2.759 | 2.840 | 14,824 | -0.03(-1.05%) |
Jul 19, 2022 | 2.750 | 2.895 | 2.728 | 2.870 | 66,203 | +0.14(+5.13%) |
Jul 18, 2022 | 2.710 | 2.750 | 2.650 | 2.730 | 27,009 | +0.12(+4.60%) |
Jul 15, 2022 | 2.570 | 2.730 | 2.520 | 2.610 | 35,606 | +0.03(+1.16%) |
Jul 14, 2022 | 2.550 | 2.640 | 2.519 | 2.580 | 70,094 | -0.09(-3.37%) |
Jul 13, 2022 | 2.570 | 2.680 | 2.543 | 2.670 | 53,222 | +0.12(+4.71%) |
Jul 12, 2022 | 2.500 | 2.570 | 2.500 | 2.550 | 50,154 | +0.08(+3.24%) |
Jul 11, 2022 | 2.380 | 2.520 | 2.380 | 2.470 | 25,514 | +0.01(+0.41%) |
Jul 08, 2022 | 2.402 | 2.520 | 2.402 | 2.460 | 21,919 | +0.03(+1.23%) |
Jul 07, 2022 | 2.420 | 2.480 | 2.330 | 2.430 | 52,134 | +0.10(+4.29%) |
Jul 06, 2022 | 2.480 | 2.480 | 2.300 | 2.330 | 114,432 | -0.18(-7.17%) |
Jul 05, 2022 | 2.570 | 2.590 | 2.480 | 2.510 | 55,488 | -0.06(-2.33%) |
Jul 01, 2022 | 2.710 | 2.710 | 2.500 | 2.570 | 131,699 | -0.21(-7.55%) |
Jun 30, 2022 | 2.770 | 2.800 | 2.670 | 2.780 | 64,419 | -0.02(-0.71%) |
Jun 29, 2022 | 2.850 | 2.880 | 2.763 | 2.800 | 17,538 | -0.14(-4.76%) |
Jun 28, 2022 | 3.000 | 3.020 | 2.880 | 2.940 | 40,612 | -0.06(-2.00%) |
Jun 27, 2022 | 2.800 | 3.030 | 2.800 | 3.000 | 81,318 | +0.20(+7.14%) |
Jun 24, 2022 | 2.810 | 2.890 | 2.760 | 2.800 | 76,752 | +0.04(+1.45%) |
Jun 23, 2022 | 2.810 | 2.890 | 2.750 | 2.760 | 66,170 | -0.12(-4.17%) |
Jun 22, 2022 | 2.890 | 3.025 | 2.791 | 2.880 | 88,862 | -0.09(-3.03%) |
Jun 21, 2022 | 2.830 | 3.059 | 2.830 | 2.970 | 85,923 | +0.10(+3.48%) |
Jun 17, 2022 | 2.820 | 2.880 | 2.690 | 2.870 | 130,767 | +0.05(+1.77%) |
Jun 16, 2022 | 2.860 | 2.900 | 2.770 | 2.820 | 132,694 | -0.18(-6.00%) |
Jun 15, 2022 | 3.000 | 3.100 | 2.942 | 3.000 | 80,483 | +0.03(+1.01%) |
Jun 14, 2022 | 2.890 | 3.200 | 2.860 | 2.970 | 356,169 | +0.17(+6.07%) |
Jun 13, 2022 | 2.760 | 2.890 | 2.700 | 2.800 | 154,353 | -0.11(-3.78%) |
Jun 10, 2022 | 2.790 | 2.930 | 2.790 | 2.910 | 118,390 | +0.05(+1.75%) |
Jun 09, 2022 | 2.930 | 2.930 | 2.785 | 2.860 | 94,172 | -0.05(-1.72%) |
Jun 08, 2022 | 2.870 | 2.940 | 2.710 | 2.910 | 310,542 | +0.08(+2.83%) |
Jun 07, 2022 | 2.660 | 2.860 | 2.660 | 2.830 | 219,189 | +0.15(+5.60%) |
Jun 06, 2022 | 2.640 | 2.790 | 2.640 | 2.680 | 102,080 | +0.03(+1.13%) |
Jun 03, 2022 | 2.640 | 2.700 | 2.630 | 2.650 | 40,076 | -0.02(-0.75%) |
Jun 02, 2022 | 2.600 | 2.730 | 2.600 | 2.670 | 175,993 | +0.12(+4.71%) |
Jun 01, 2022 | 2.530 | 2.630 | 2.485 | 2.550 | 254,583 | -0.05(-1.92%) |
May 31, 2022 | 2.750 | 2.786 | 2.500 | 2.600 | 277,702 | -0.08(-2.99%) |
May 27, 2022 | 2.780 | 2.878 | 2.590 | 2.680 | 188,315 | -0.10(-3.60%) |
May 26, 2022 | 2.867 | 2.990 | 2.711 | 2.780 | 215,577 | -0.09(-3.14%) |
May 25, 2022 | 2.810 | 2.900 | 2.720 | 2.870 | 119,008 | +0.21(+7.89%) |
May 24, 2022 | 2.960 | 2.960 | 2.570 | 2.660 | 270,710 | -0.12(-4.49%) |
May 23, 2022 | 2.940 | 2.940 | 2.700 | 2.785 | 244,556 | +0.02(+0.54%) |
May 20, 2022 | 2.950 | 2.950 | 2.640 | 2.770 | 128,767 | -0.15(-5.14%) |
May 19, 2022 | 2.730 | 2.970 | 2.710 | 2.920 | 224,946 | +0.21(+7.75%) |
May 18, 2022 | 2.880 | 2.920 | 2.540 | 2.710 | 269,745 | -0.05(-1.81%) |
May 17, 2022 | 2.650 | 2.850 | 2.640 | 2.760 | 286,189 | +0.16(+6.15%) |
May 16, 2022 | 2.600 | 2.800 | 2.440 | 2.600 | 632,721 | +0.00(+0.00%) |
May 13, 2022 | 2.220 | 2.760 | 2.220 | 2.600 | 477,680 | +0.31(+13.42%) |
May 12, 2022 | 2.200 | 2.471 | 2.040 | 2.292 | 545,826 | -0.19(-7.58%) |
May 11, 2022 | 2.497 | 2.600 | 2.400 | 2.480 | 90,764 | +0.04(+1.46%) |
May 10, 2022 | 2.440 | 2.600 | 2.400 | 2.445 | 75,640 | -0.03(-1.40%) |
May 09, 2022 | 2.562 | 2.599 | 2.400 | 2.480 | 160,300 | -0.08(-3.14%) |
May 06, 2022 | 2.560 | 2.640 | 2.464 | 2.560 | 58,958 | +0.01(+0.34%) |
May 05, 2022 | 2.703 | 2.720 | 2.551 | 2.551 | 45,385 | -0.16(-6.07%) |
May 04, 2022 | 2.680 | 2.829 | 2.658 | 2.716 | 127,702 | +0.06(+2.26%) |
May 03, 2022 | 2.520 | 2.680 | 2.520 | 2.656 | 64,357 | +0.20(+7.97%) |
May 02, 2022 | 2.680 | 2.680 | 2.408 | 2.460 | 74,796 | -0.18(-6.82%) |
Apr 29, 2022 | 2.640 | 2.712 | 2.489 | 2.640 | 36,898 | -0.03(-1.20%) |
Apr 28, 2022 | 2.600 | 2.680 | 2.461 | 2.672 | 89,594 | +0.13(+5.30%) |
Apr 27, 2022 | 2.440 | 2.560 | 2.400 | 2.538 | 69,259 | +0.10(+4.00%) |
Apr 26, 2022 | 2.344 | 2.560 | 2.320 | 2.440 | 56,362 | +0.00(+0.00%) |
Apr 25, 2022 | 2.320 | 2.512 | 2.280 | 2.440 | 56,605 | -0.04(-1.63%) |
Apr 22, 2022 | 2.520 | 2.681 | 2.400 | 2.480 | 122,609 | -0.10(-3.86%) |
Apr 21, 2022 | 2.696 | 2.740 | 2.549 | 2.580 | 48,045 | -0.05(-1.99%) |
Apr 20, 2022 | 2.560 | 2.676 | 2.498 | 2.632 | 79,987 | +0.09(+3.65%) |
Apr 19, 2022 | 2.744 | 2.760 | 2.484 | 2.540 | 76,024 | -0.22(-7.85%) |
Apr 18, 2022 | 2.740 | 2.960 | 2.680 | 2.756 | 394,500 | +0.08(+3.13%) |
Apr 14, 2022 | 2.680 | 2.768 | 2.489 | 2.672 | 195,096 | -0.01(-0.28%) |
Apr 13, 2022 | 2.520 | 2.688 | 2.440 | 2.680 | 223,490 | +0.36(+15.50%) |
Apr 12, 2022 | 2.440 | 2.780 | 2.320 | 2.320 | 542,733 | +0.00(+0.02%) |
Apr 11, 2022 | 2.320 | 2.400 | 2.244 | 2.320 | 109,943 | -0.02(-1.01%) |
Apr 08, 2022 | 2.279 | 2.358 | 2.240 | 2.344 | 94,688 | +0.06(+2.84%) |
Apr 07, 2022 | 2.280 | 2.358 | 2.180 | 2.279 | 50,563 | -0.00(-0.05%) |
Apr 06, 2022 | 2.086 | 2.386 | 2.086 | 2.280 | 138,391 | +0.08(+3.73%) |
Apr 05, 2022 | 2.040 | 2.424 | 2.000 | 2.198 | 809,514 | +0.13(+6.49%) |
Apr 04, 2022 | 2.072 | 2.135 | 2.004 | 2.064 | 64,028 | +0.06(+2.79%) |
Apr 01, 2022 | 2.088 | 2.136 | 1.964 | 2.008 | 106,165 | -0.08(-3.83%) |
Mar 31, 2022 | 2.080 | 2.147 | 2.080 | 2.088 | 159,334 | +0.01(+0.38%) |
Mar 30, 2022 | 2.051 | 2.200 | 2.020 | 2.080 | 143,618 | +0.08(+3.79%) |
Mar 29, 2022 | 2.134 | 2.290 | 1.928 | 2.004 | 329,206 | -0.12(-5.45%) |
Mar 28, 2022 | 2.440 | 2.480 | 1.881 | 2.120 | 531,768 | -0.34(-13.84%) |
Mar 25, 2022 | 2.677 | 2.677 | 2.444 | 2.460 | 307,175 | -0.22(-8.06%) |
Mar 24, 2022 | 2.640 | 2.680 | 2.540 | 2.676 | 140,725 | +0.04(+1.35%) |
Mar 23, 2022 | 2.680 | 2.700 | 2.491 | 2.640 | 141,440 | +0.02(+0.84%) |
Mar 22, 2022 | 2.640 | 2.792 | 2.477 | 2.618 | 206,890 | -0.05(-1.87%) |
Mar 21, 2022 | 2.520 | 2.720 | 2.400 | 2.668 | 268,037 | +0.07(+2.62%) |
Mar 18, 2022 | 2.680 | 2.716 | 2.360 | 2.600 | 325,838 | -0.06(-2.14%) |
Mar 17, 2022 | 2.405 | 2.760 | 2.405 | 2.657 | 296,695 | +0.28(+11.65%) |
Mar 16, 2022 | 2.400 | 2.600 | 2.360 | 2.380 | 117,337 | -0.06(-2.64%) |
Mar 15, 2022 | 2.480 | 2.596 | 2.350 | 2.444 | 124,195 | -0.14(-5.27%) |
Mar 14, 2022 | 2.612 | 2.720 | 2.440 | 2.580 | 192,176 | -0.03(-1.21%) |
Mar 11, 2022 | 2.400 | 2.799 | 2.280 | 2.612 | 456,734 | +0.13(+5.39%) |
Mar 10, 2022 | 2.680 | 2.760 | 2.280 | 2.478 | 434,741 | +0.00(+0.08%) |
Mar 09, 2022 | 2.930 | 3.000 | 2.460 | 2.476 | 734,744 | -0.59(-19.15%) |
Mar 08, 2022 | 4.000 | 4.400 | 2.682 | 3.062 | 2,133,851 | -0.94(-23.44%) |
Mar 07, 2022 | 2.320 | 4.200 | 2.320 | 4.000 | 5,004,114 | +1.54(+62.60%) |
Mar 04, 2022 | 2.160 | 2.569 | 2.084 | 2.460 | 445,788 | +0.30(+13.64%) |
Mar 03, 2022 | 2.479 | 2.479 | 2.160 | 2.165 | 139,939 | -0.23(-9.50%) |
Mar 02, 2022 | 2.356 | 2.479 | 2.200 | 2.392 | 214,810 | +0.09(+4.00%) |
Mar 01, 2022 | 2.320 | 2.360 | 2.120 | 2.300 | 99,053 | +0.06(+2.86%) |
Feb 28, 2022 | 2.160 | 2.320 | 2.060 | 2.236 | 294,232 | +0.10(+4.66%) |
Feb 25, 2022 | 2.240 | 2.219 | 2.005 | 2.136 | 188,858 | -0.11(-4.74%) |
Feb 24, 2022 | 2.040 | 2.435 | 1.920 | 2.243 | 608,150 | +0.13(+6.03%) |
Feb 23, 2022 | 2.113 | 2.200 | 2.080 | 2.115 | 28,107 | +0.01(+0.32%) |
Feb 22, 2022 | 2.080 | 2.200 | 2.016 | 2.108 | 27,495 | -0.00(-0.13%) |
Feb 18, 2022 | 2.111 | 0 | -0.13(-5.77%) | |||
Feb 17, 2022 | 2.400 | 2.400 | 2.240 | 2.240 | 38,323 | -0.11(-4.71%) |
Feb 16, 2022 | 2.480 | 2.480 | 2.242 | 2.351 | 31,162 | -0.00(-0.05%) |
Feb 15, 2022 | 2.480 | 2.560 | 2.320 | 2.352 | 63,214 | -0.17(-6.65%) |
Feb 14, 2022 | 2.480 | 2.760 | 2.280 | 2.520 | 160,049 | +0.17(+7.36%) |
Feb 11, 2022 | 2.200 | 2.520 | 2.192 | 2.347 | 107,820 | +0.15(+6.94%) |
Feb 10, 2022 | 2.240 | 2.280 | 2.160 | 2.195 | 76,787 | -0.08(-3.65%) |
Feb 09, 2022 | 2.080 | 2.278 | 1.920 | 2.278 | 209,124 | +0.24(+11.73%) |
Feb 08, 2022 | 2.040 | 2.072 | 1.890 | 2.039 | 18,450 | +0.02(+0.93%) |
Feb 07, 2022 | 1.872 | 2.032 | 1.872 | 2.020 | 28,961 | +0.15(+7.88%) |
Feb 04, 2022 | 1.720 | 1.920 | 1.720 | 1.872 | 29,064 | +0.03(+1.76%) |
Feb 03, 2022 | 1.920 | 1.840 | 11,909 | -0.10(-5.37%) | ||
Feb 02, 2022 | 2.000 | 2.000 | 1.852 | 1.944 | 35,657 | -0.05(-2.57%) |
Feb 01, 2022 | 2.000 | 2.000 | 1.841 | 1.996 | 36,989 | +0.17(+9.41%) |
Jan 31, 2022 | 1.960 | 1.824 | 81,971 | -0.04(-1.91%) | ||
Jan 28, 2022 | 1.743 | 1.960 | 1.642 | 1.860 | 120,201 | +0.20(+11.92%) |
Jan 27, 2022 | 1.720 | 1.720 | 1.601 | 1.662 | 49,238 | +0.02(+1.32%) |
Jan 26, 2022 | 1.600 | 1.793 | 1.602 | 1.640 | 74,651 | -0.00(-0.02%) |
Jan 25, 2022 | 1.620 | 1.680 | 1.600 | 1.640 | 51,687 | +0.02(+1.18%) |
Jan 24, 2022 | 1.720 | 1.720 | 1.414 | 1.621 | 122,845 | -0.12(-6.83%) |
Jan 21, 2022 | 1.936 | 1.936 | 1.720 | 1.740 | 57,300 | -0.12(-6.25%) |
Jan 20, 2022 | 1.877 | 1.960 | 1.841 | 1.856 | 23,980 | -0.01(-0.49%) |
Jan 19, 2022 | 2.029 | 2.029 | 1.780 | 1.865 | 41,496 | -0.02(-1.12%) |
Jan 18, 2022 | 1.800 | 2.035 | 1.774 | 1.886 | 69,918 | +0.05(+2.54%) |
Jan 14, 2022 | 1.840 | 0 | +0.01(+0.77%) | |||
Jan 13, 2022 | 1.954 | 1.967 | 1.722 | 1.826 | 149,813 | -0.11(-5.70%) |
Jan 12, 2022 | 1.980 | 1.980 | 1.880 | 1.936 | 40,249 | -0.01(-0.72%) |
Jan 11, 2022 | 2.040 | 2.040 | 1.935 | 1.950 | 23,653 | -0.09(-4.41%) |
Jan 10, 2022 | 2.120 | 2.121 | 1.936 | 2.040 | 49,695 | -0.04(-1.90%) |
Jan 07, 2022 | 2.040 | 2.080 | 1.941 | 2.080 | 27,707 | +0.07(+3.34%) |
Jan 06, 2022 | 2.072 | 2.120 | 1.964 | 2.012 | 50,080 | -0.09(-4.06%) |
Jan 05, 2022 | 2.120 | 2.200 | 2.004 | 2.098 | 51,816 | +0.06(+3.09%) |
Jan 04, 2022 | 2.040 | 2.316 | 2.009 | 2.035 | 88,992 | +0.02(+1.19%) |
Jan 03, 2022 | 2.000 | 2.040 | 1.960 | 2.011 | 31,487 | +0.09(+4.73%) |
Dec 31, 2021 | 1.960 | 2.040 | 1.920 | 1.920 | 60,611 | -0.05(-2.38%) |
Dec 30, 2021 | 1.960 | 2.020 | 1.921 | 1.967 | 61,021 | -0.01(-0.28%) |
Dec 29, 2021 | 2.040 | 2.074 | 1.960 | 1.972 | 36,691 | -0.05(-2.66%) |
Dec 28, 2021 | 2.040 | 2.120 | 2.013 | 2.026 | 55,884 | -0.05(-2.58%) |
Dec 27, 2021 | 2.100 | 2.140 | 2.046 | 2.080 | 56,434 | -0.07(-3.26%) |
Dec 23, 2021 | 2.023 | 2.234 | 2.006 | 2.150 | 61,394 | +0.13(+6.27%) |
Dec 22, 2021 | 2.152 | 2.152 | 2.006 | 2.023 | 31,732 | -0.03(-1.27%) |
Dec 21, 2021 | 2.120 | 2.160 | 2.000 | 2.049 | 28,995 | -0.05(-2.36%) |
Dec 20, 2021 | 2.162 | 2.191 | 2.000 | 2.099 | 36,883 | +0.02(+0.88%) |
Dec 17, 2021 | 2.160 | 2.160 | 2.042 | 2.080 | 18,816 | -0.06(-2.69%) |
Dec 16, 2021 | 2.108 | 2.240 | 2.000 | 2.138 | 39,314 | +0.04(+1.81%) |
Dec 15, 2021 | 2.200 | 2.216 | 2.000 | 2.100 | 56,179 | -0.06(-2.96%) |
Dec 14, 2021 | 2.240 | 2.352 | 2.164 | 2.164 | 42,902 | -0.15(-6.35%) |
Dec 13, 2021 | 2.280 | 2.360 | 2.245 | 2.311 | 46,025 | -0.09(-3.73%) |
Dec 10, 2021 | 2.401 | 2.480 | 2.360 | 2.400 | 19,987 | -0.02(-0.81%) |
Dec 09, 2021 | 2.640 | 2.640 | 2.400 | 2.420 | 32,894 | -0.13(-5.14%) |
Dec 08, 2021 | 2.480 | 2.600 | 2.370 | 2.551 | 57,635 | +0.12(+4.95%) |
Dec 07, 2021 | 2.259 | 2.480 | 2.240 | 2.431 | 83,958 | +0.17(+7.61%) |
Dec 06, 2021 | 2.279 | 2.279 | 2.200 | 2.259 | 76,395 | -0.00(-0.09%) |
Dec 03, 2021 | 2.160 | 2.341 | 2.160 | 2.261 | 54,228 | +0.00(+0.04%) |
Dec 02, 2021 | 2.320 | 2.336 | 1.818 | 2.260 | 90,954 | -0.14(-5.80%) |
Dec 01, 2021 | 2.616 | 2.716 | 2.320 | 2.399 | 148,282 | -0.21(-7.98%) |
Nov 30, 2021 | 2.640 | 2.740 | 2.488 | 2.607 | 84,205 | +0.03(+1.05%) |
Nov 29, 2021 | 2.680 | 2.760 | 2.555 | 2.580 | 64,728 | -0.09(-3.24%) |
Nov 26, 2021 | 2.650 | 2.700 | 2.601 | 2.666 | 49,665 | -0.13(-4.77%) |
Nov 24, 2021 | 2.666 | 2.880 | 2.640 | 2.800 | 93,448 | +0.17(+6.40%) |
Nov 23, 2021 | 2.680 | 2.708 | 2.600 | 2.632 | 39,640 | -0.06(-2.27%) |
Nov 22, 2021 | 2.682 | 2.720 | 2.630 | 2.693 | 75,997 | -0.03(-0.93%) |
Nov 19, 2021 | 2.720 | 2.736 | 2.610 | 2.718 | 37,850 | -0.01(-0.40%) |
Nov 18, 2021 | 2.735 | 2.729 | 2.680 | 2.729 | 72,560 | +0.02(+0.71%) |
Nov 17, 2021 | 2.880 | 2.921 | 2.647 | 2.710 | 156,619 | -0.14(-4.75%) |
Nov 16, 2021 | 2.840 | 2.954 | 2.720 | 2.845 | 114,569 | -0.13(-4.41%) |
Nov 15, 2021 | 3.040 | 3.040 | 2.908 | 2.976 | 115,312 | -0.03(-0.92%) |
Nov 12, 2021 | 3.062 | 3.080 | 2.940 | 3.004 | 54,408 | -0.01(-0.29%) |
Nov 11, 2021 | 3.040 | 3.120 | 3.000 | 3.012 | 72,485 | -0.07(-2.12%) |
Nov 10, 2021 | 3.360 | 3.078 | 261,149 | -0.20(-6.19%) | ||
Nov 09, 2021 | 3.320 | 3.340 | 3.280 | 3.281 | 37,205 | -0.07(-2.18%) |
Nov 08, 2021 | 3.374 | 3.400 | 3.360 | 3.354 | 69,848 | -0.03(-0.90%) |
Nov 05, 2021 | 3.364 | 3.439 | 3.360 | 3.384 | 55,074 | -0.00(-0.11%) |
Nov 04, 2021 | 3.520 | 3.520 | 3.320 | 3.388 | 72,804 | -0.05(-1.51%) |
Nov 03, 2021 | 3.320 | 3.560 | 3.240 | 3.440 | 236,767 | +0.11(+3.43%) |
Nov 02, 2021 | 3.380 | 3.380 | 3.240 | 3.326 | 51,887 | -0.06(-1.75%) |
Nov 01, 2021 | 3.320 | 3.423 | 3.320 | 3.385 | 95,281 | +0.07(+1.98%) |
Oct 29, 2021 | 3.320 | 3.320 | 3.241 | 3.320 | 66,089 | -0.01(-0.37%) |
Oct 28, 2021 | 3.160 | 3.360 | 3.143 | 3.332 | 236,766 | +0.19(+6.11%) |
Oct 27, 2021 | 3.240 | 3.280 | 3.100 | 3.140 | 73,361 | -0.06(-1.83%) |
Oct 26, 2021 | 3.160 | 3.198 | 82,067 | +0.01(+0.45%) | ||
Oct 25, 2021 | 3.200 | 3.278 | 3.060 | 3.184 | 160,471 | -0.10(-3.06%) |
Oct 22, 2021 | 3.401 | 3.413 | 3.204 | 3.284 | 160,749 | -0.17(-4.95%) |
Oct 21, 2021 | 3.475 | 3.532 | 3.401 | 3.456 | 66,744 | -0.01(-0.31%) |
Oct 20, 2021 | 3.560 | 3.600 | 3.440 | 3.466 | 155,860 | -0.03(-0.72%) |
Oct 19, 2021 | 3.320 | 3.549 | 3.220 | 3.492 | 355,958 | +0.19(+5.91%) |
Oct 18, 2021 | 3.240 | 3.316 | 3.200 | 3.297 | 101,648 | +0.09(+2.68%) |
Oct 15, 2021 | 3.228 | 3.280 | 3.190 | 3.211 | 113,199 | +0.01(+0.34%) |
Oct 14, 2021 | 3.316 | 3.352 | 3.165 | 3.200 | 268,843 | -0.09(-2.74%) |
Oct 13, 2021 | 3.400 | 3.439 | 3.260 | 3.290 | 210,820 | -0.11(-3.31%) |
Oct 12, 2021 | 3.360 | 3.499 | 3.326 | 3.403 | 260,004 | +0.02(+0.67%) |
Oct 11, 2021 | 3.236 | 3.400 | 3.120 | 3.380 | 455,508 | +0.17(+5.30%) |
Oct 08, 2021 | 3.280 | 3.456 | 3.184 | 3.210 | 242,264 | -0.11(-3.29%) |
Oct 07, 2021 | 3.280 | 3.479 | 3.200 | 3.319 | 311,882 | +0.06(+1.94%) |
Oct 06, 2021 | 3.420 | 3.520 | 3.227 | 3.256 | 171,046 | -0.30(-8.54%) |
Oct 05, 2021 | 3.296 | 3.638 | 3.288 | 3.560 | 546,158 | +0.20(+6.05%) |
Oct 04, 2021 | 3.200 | 4.080 | 3.124 | 3.357 | 1,891,522 | +0.20(+6.23%) |
Oct 01, 2021 | 3.040 | 3.316 | 2.976 | 3.160 | 263,773 | +0.12(+3.81%) |
Sep 30, 2021 | 3.009 | 3.119 | 2.964 | 3.044 | 91,838 | +0.05(+1.51%) |
Sep 29, 2021 | 3.240 | 3.240 | 2.944 | 2.999 | 115,985 | -0.10(-3.24%) |
Sep 28, 2021 | 3.120 | 3.278 | 3.000 | 3.099 | 209,290 | -0.10(-3.11%) |
Sep 27, 2021 | 3.000 | 3.308 | 2.964 | 3.199 | 385,519 | +0.23(+7.83%) |
Sep 24, 2021 | 2.853 | 3.112 | 2.853 | 2.966 | 130,702 | -0.02(-0.78%) |
Sep 23, 2021 | 2.968 | 3.000 | 2.900 | 2.990 | 47,206 | +0.06(+2.09%) |
Sep 22, 2021 | 3.000 | 2.999 | 2.889 | 2.928 | 82,506 | +0.01(+0.43%) |
Sep 21, 2021 | 2.838 | 3.010 | 2.822 | 2.916 | 191,717 | +0.10(+3.40%) |
Sep 20, 2021 | 3.000 | 3.020 | 2.802 | 2.820 | 196,489 | -0.30(-9.63%) |
Sep 17, 2021 | 3.160 | 3.239 | 3.110 | 3.120 | 61,772 | -0.10(-3.07%) |
Sep 16, 2021 | 3.240 | 3.380 | 3.131 | 3.219 | 176,263 | -0.07(-2.21%) |
Sep 15, 2021 | 3.080 | 3.435 | 3.041 | 3.292 | 599,511 | +0.17(+5.54%) |
Sep 14, 2021 | 3.320 | 3.320 | 3.040 | 3.119 | 130,246 | -0.08(-2.40%) |
Sep 13, 2021 | 3.120 | 3.355 | 2.992 | 3.196 | 258,009 | +0.12(+3.94%) |
Sep 10, 2021 | 3.200 | 3.200 | 3.000 | 3.075 | 152,830 | -0.16(-5.09%) |
Sep 09, 2021 | 2.880 | 3.269 | 2.880 | 3.240 | 342,812 | +0.33(+11.40%) |
Sep 08, 2021 | 3.080 | 3.082 | 2.831 | 2.908 | 95,209 | -0.15(-4.94%) |
Sep 07, 2021 | 2.902 | 3.160 | 2.888 | 3.059 | 219,829 | +0.16(+5.42%) |
Sep 03, 2021 | 2.958 | 2.960 | 2.881 | 2.902 | 25,556 | -0.06(-1.95%) |
Sep 02, 2021 | 2.952 | 3.080 | 2.853 | 2.960 | 91,795 | +0.02(+0.74%) |
Sep 01, 2021 | 2.880 | 2.954 | 2.850 | 2.938 | 41,629 | +0.06(+2.01%) |
Aug 31, 2021 | 2.842 | 2.912 | 2.804 | 2.880 | 67,768 | +0.08(+2.83%) |
Aug 30, 2021 | 2.840 | 2.866 | 2.760 | 2.801 | 63,509 | -0.03(-0.93%) |
Aug 27, 2021 | 2.760 | 2.835 | 2.684 | 2.827 | 100,177 | +0.07(+2.61%) |
Aug 26, 2021 | 2.760 | 2.840 | 2.738 | 2.755 | 76,074 | -0.00(-0.17%) |
Aug 25, 2021 | 2.760 | 2.760 | 2.689 | 2.760 | 96,972 | +0.04(+1.47%) |
Aug 24, 2021 | 2.620 | 2.723 | 2.620 | 2.720 | 125,245 | +0.08(+3.19%) |
Aug 23, 2021 | 2.520 | 2.660 | 2.520 | 2.636 | 59,067 | +0.11(+4.22%) |
Aug 20, 2021 | 2.600 | 2.600 | 2.483 | 2.529 | 55,439 | +0.00(+0.00%) |
Aug 19, 2021 | 2.641 | 2.720 | 2.492 | 2.529 | 141,944 | -0.19(-7.01%) |
Aug 18, 2021 | 2.756 | 2.756 | 2.660 | 2.720 | 44,089 | +0.02(+0.88%) |
Aug 17, 2021 | 2.736 | 2.736 | 2.645 | 2.696 | 89,655 | -0.00(-0.09%) |
Aug 16, 2021 | 2.832 | 2.835 | 2.680 | 2.699 | 126,507 | -0.14(-4.84%) |
Aug 13, 2021 | 3.080 | 3.080 | 2.760 | 2.836 | 352,080 | +0.07(+2.60%) |
Aug 12, 2021 | 2.850 | 2.852 | 2.722 | 2.764 | 131,580 | -0.11(-3.96%) |
Aug 11, 2021 | 2.880 | 2.920 | 2.733 | 2.878 | 268,077 | -0.00(-0.07%) |
Aug 10, 2021 | 2.893 | 2.893 | 2.800 | 2.880 | 168,537 | +0.02(+0.71%) |
Aug 09, 2021 | 2.820 | 2.953 | 2.725 | 2.860 | 551,666 | -0.37(-11.52%) |
Aug 06, 2021 | 3.140 | 3.320 | 3.080 | 3.232 | 583,555 | -0.21(-6.04%) |
Aug 05, 2021 | 2.840 | 3.694 | 2.840 | 3.440 | 3,441,558 | +0.60(+21.11%) |
Aug 04, 2021 | 2.824 | 2.919 | 2.824 | 2.840 | 30,924 | -0.08(-2.71%) |
Aug 03, 2021 | 2.920 | 2.940 | 2.840 | 2.919 | 36,374 | -0.02(-0.71%) |